Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.79 | 45.05 | 44.79 | 44.81 | 26,975 | +0.19(+0.43%) |
Oct 30, 2018 | 44.11 | 44.62 | 44.05 | 44.62 | 18,748 | +0.87(+2.00%) |
Oct 29, 2018 | 44.39 | 44.60 | 43.50 | 43.75 | 34,736 | -0.52(-1.19%) |
Oct 26, 2018 | 44.19 | 44.56 | 43.72 | 44.27 | 87,433 | -1.13(-2.49%) |
Oct 25, 2018 | 44.97 | 45.48 | 44.97 | 45.40 | 16,750 | +0.70(+1.57%) |
Oct 24, 2018 | 45.83 | 45.94 | 44.70 | 44.70 | 27,829 | -1.42(-3.07%) |
Oct 23, 2018 | 45.70 | 46.29 | 45.44 | 46.12 | 39,345 | -0.80(-1.70%) |
Oct 22, 2018 | 47.13 | 47.16 | 46.72 | 46.92 | 38,594 | -0.07(-0.14%) |
Oct 19, 2018 | 47.24 | 47.46 | 46.91 | 46.98 | 28,001 | -0.01(-0.03%) |
Oct 18, 2018 | 47.52 | 47.54 | 46.73 | 47.00 | 18,676 | -1.04(-2.16%) |
Oct 17, 2018 | 47.96 | 48.11 | 47.59 | 48.03 | 32,261 | -0.18(-0.38%) |
Oct 16, 2018 | 47.50 | 48.22 | 47.50 | 48.22 | 146,857 | +0.83(+1.75%) |
Oct 15, 2018 | 47.24 | 47.53 | 46.98 | 47.39 | 29,512 | +0.03(+0.05%) |
Oct 12, 2018 | 47.28 | 47.45 | 46.80 | 47.36 | 14,400 | +0.17(+0.36%) |
Oct 11, 2018 | 47.60 | 47.93 | 46.90 | 47.19 | 15,878 | -0.92(-1.91%) |
Oct 10, 2018 | 49.15 | 49.15 | 48.02 | 48.11 | 19,062 | -1.12(-2.27%) |
Oct 09, 2018 | 48.83 | 49.23 | 48.83 | 49.23 | 17,645 | -0.29(-0.58%) |
Oct 08, 2018 | 49.23 | 49.57 | 49.18 | 49.52 | 8,471 | +0.17(+0.34%) |
Oct 05, 2018 | 49.50 | 49.53 | 49.09 | 49.36 | 17,715 | -0.22(-0.45%) |
Oct 04, 2018 | 49.96 | 49.97 | 49.34 | 49.58 | 20,548 | -0.68(-1.35%) |
Oct 03, 2018 | 50.39 | 50.49 | 50.20 | 50.26 | 108,899 | -0.36(-0.71%) |
Oct 02, 2018 | 50.51 | 50.79 | 50.51 | 50.62 | 18,090 | -0.10(-0.21%) |
Oct 01, 2018 | 50.71 | 50.92 | 50.71 | 50.72 | 5,799 | +0.31(+0.61%) |
Sep 28, 2018 | 50.38 | 50.51 | 50.38 | 50.41 | 9,829 | -0.16(-0.31%) |
Sep 27, 2018 | 50.27 | 50.67 | 50.21 | 50.57 | 38,381 | +0.04(+0.09%) |
Sep 26, 2018 | 50.55 | 50.78 | 50.53 | 50.53 | 36,250 | +0.14(+0.29%) |
Sep 25, 2018 | 50.59 | 50.67 | 50.38 | 50.38 | 6,889 | +0.43(+0.87%) |
Sep 24, 2018 | 49.92 | 49.95 | 49.76 | 49.95 | 12,539 | -0.15(-0.30%) |
Sep 21, 2018 | 49.85 | 50.10 | 49.70 | 50.10 | 15,543 | +0.37(+0.74%) |
Sep 20, 2018 | 49.76 | 49.83 | 49.60 | 49.73 | 13,345 | +0.10(+0.21%) |
Sep 19, 2018 | 49.68 | 49.76 | 49.60 | 49.63 | 9,375 | +0.08(+0.16%) |
Sep 18, 2018 | 49.43 | 49.67 | 49.32 | 49.55 | 7,082 | +1.50(+3.11%) |
Sep 17, 2018 | 48.38 | 48.38 | 48.05 | 48.05 | 7,808 | -0.08(-0.16%) |
Sep 14, 2018 | 48.22 | 48.22 | 48.01 | 48.13 | 14,629 | +0.72(+1.52%) |
Sep 13, 2018 | 47.65 | 47.65 | 47.24 | 47.41 | 18,106 | +0.58(+1.24%) |
Sep 12, 2018 | 46.81 | 46.94 | 46.63 | 46.83 | 10,862 | +0.19(+0.40%) |
Sep 11, 2018 | 46.65 | 46.91 | 46.51 | 46.65 | 42,832 | -0.13(-0.27%) |
Sep 10, 2018 | 46.99 | 46.99 | 46.74 | 46.77 | 16,773 | -0.08(-0.17%) |
Sep 07, 2018 | 46.88 | 47.06 | 46.72 | 46.85 | 11,772 | -0.22(-0.47%) |
Sep 06, 2018 | 47.12 | 47.17 | 46.92 | 47.07 | 19,854 | -0.11(-0.24%) |
Sep 05, 2018 | 47.26 | 47.33 | 47.09 | 47.19 | 13,693 | -0.63(-1.32%) |
Sep 04, 2018 | 47.73 | 47.90 | 47.59 | 47.82 | 47,379 | -0.49(-1.01%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 48.62 | 48.62 | 48.35 | 48.35 | 10,837 | -0.24(-0.49%) |
Aug 29, 2018 | 48.64 | 48.81 | 48.56 | 48.59 | 7,463 | +0.11(+0.22%) |
Aug 28, 2018 | 48.83 | 48.83 | 48.47 | 48.49 | 8,583 | -0.09(-0.18%) |
Aug 27, 2018 | 48.37 | 48.66 | 48.37 | 48.58 | 10,308 | +0.73(+1.52%) |
Aug 24, 2018 | 47.73 | 47.87 | 47.60 | 47.85 | 8,686 | +0.22(+0.47%) |
Aug 23, 2018 | 47.55 | 47.67 | 47.48 | 47.63 | 37,756 | -0.00(-0.01%) |
Aug 22, 2018 | 47.75 | 47.93 | 47.63 | 47.63 | 11,280 | +0.22(+0.47%) |
Aug 21, 2018 | 47.33 | 47.55 | 47.25 | 47.41 | 20,390 | +0.28(+0.60%) |
Aug 20, 2018 | 47.09 | 47.26 | 46.99 | 47.12 | 15,141 | -0.07(-0.15%) |
Aug 17, 2018 | 46.92 | 47.19 | 46.91 | 47.19 | 8,343 | +0.20(+0.43%) |
Aug 16, 2018 | 46.88 | 47.04 | 46.84 | 46.99 | 5,324 | -0.04(-0.07%) |
Aug 15, 2018 | 47.05 | 47.11 | 46.68 | 47.03 | 15,845 | -0.73(-1.52%) |
Aug 14, 2018 | 47.61 | 47.76 | 47.55 | 47.75 | 13,611 | +0.34(+0.72%) |
Aug 13, 2018 | 47.62 | 47.75 | 47.41 | 47.41 | 47,577 | -0.52(-1.08%) |
Aug 10, 2018 | 48.06 | 48.16 | 47.85 | 47.93 | 14,400 | -0.56(-1.15%) |
Aug 09, 2018 | 48.68 | 48.87 | 48.49 | 48.49 | 21,384 | -0.04(-0.09%) |
Aug 08, 2018 | 48.62 | 48.84 | 48.44 | 48.53 | 23,075 | -0.30(-0.61%) |
Aug 07, 2018 | 48.94 | 49.02 | 48.83 | 48.83 | 9,738 | +0.30(+0.61%) |
Aug 06, 2018 | 48.45 | 48.56 | 48.32 | 48.53 | 16,043 | -0.33(-0.68%) |
Aug 03, 2018 | 48.60 | 48.87 | 48.53 | 48.87 | 39,888 | -0.18(-0.37%) |
Aug 02, 2018 | 48.82 | 49.05 | 48.78 | 49.05 | 37,138 | -0.36(-0.73%) |